Skip to main content

Floor & Decor Holdings Inc (NY: FND )

103.05 +2.17 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.70 42.18 41.12 41.22 837,400 -0.29(-0.70%)
Mar 28, 2019 40.81 41.52 40.76 41.51 686,656 +0.84(+2.07%)
Mar 27, 2019 40.18 40.87 40.10 40.67 993,801 +0.47(+1.17%)
Mar 26, 2019 40.33 40.41 39.87 40.20 844,972 +0.33(+0.83%)
Mar 25, 2019 39.57 40.23 39.12 39.87 711,807 +0.08(+0.20%)
Mar 22, 2019 40.72 40.99 39.58 39.79 974,600 -1.22(-2.97%)
Mar 21, 2019 38.95 41.25 38.95 41.01 1,051,562 +2.78(+7.27%)
Mar 20, 2019 38.53 38.75 37.61 38.23 580,382 -0.53(-1.37%)
Mar 19, 2019 38.53 39.15 38.11 38.76 893,993 +0.36(+0.94%)
Mar 18, 2019 38.81 39.27 37.91 38.40 967,766 -0.47(-1.21%)
Mar 15, 2019 38.49 39.32 38.29 38.87 1,923,700 +0.42(+1.09%)
Mar 14, 2019 39.76 39.76 37.02 38.45 3,425,250 -1.65(-4.11%)
Mar 13, 2019 40.22 40.45 39.91 40.10 1,162,172 +0.12(+0.30%)
Mar 12, 2019 40.00 40.19 39.53 39.98 1,117,820 -0.04(-0.10%)
Mar 11, 2019 39.33 40.05 39.01 40.02 1,142,158 +0.83(+2.12%)
Mar 08, 2019 37.97 39.50 37.66 39.19 1,185,900 +0.87(+2.27%)
Mar 07, 2019 38.37 39.07 38.19 38.32 1,022,525 -0.38(-0.98%)
Mar 06, 2019 38.79 39.31 38.42 38.70 943,480 +0.20(+0.52%)
Mar 05, 2019 38.49 38.69 38.06 38.50 633,727 +0.40(+1.05%)
Mar 04, 2019 38.96 39.06 37.36 38.10 1,320,593 -0.55(-1.42%)
Mar 01, 2019 37.75 38.83 37.58 38.65 2,626,100 +1.47(+3.95%)
Feb 28, 2019 37.60 37.77 36.27 37.18 1,410,840 -0.47(-1.25%)
Feb 27, 2019 38.03 38.83 37.61 37.65 1,348,866 -0.16(-0.42%)
Feb 26, 2019 37.21 38.40 37.10 37.81 4,617,986 -0.94(-2.43%)
Feb 25, 2019 38.30 39.11 38.13 38.75 1,487,566 +0.81(+2.13%)
Feb 22, 2019 37.31 38.57 37.28 37.94 1,834,100 +0.55(+1.47%)
Feb 21, 2019 36.32 39.61 36.10 37.39 2,863,541 +0.66(+1.80%)
Feb 20, 2019 35.25 36.91 35.12 36.73 2,084,218 +1.75(+5.00%)
Feb 19, 2019 34.82 35.70 34.82 34.98 1,238,066 +0.14(+0.40%)
Feb 15, 2019 35.01 36.32 34.73 34.84 1,238,700 +0.16(+0.46%)
Feb 14, 2019 34.36 34.99 33.77 34.68 1,418,233 -0.23(-0.66%)
Feb 13, 2019 33.96 35.02 33.73 34.91 1,405,425 +1.20(+3.56%)
Feb 12, 2019 32.49 34.10 32.49 33.71 1,094,036 +1.48(+4.59%)
Feb 11, 2019 31.31 32.32 31.10 32.23 866,283 -0.09(-0.28%)
Feb 08, 2019 32.46 32.95 31.89 32.32 558,800 -0.40(-1.22%)
Feb 07, 2019 32.62 33.30 31.93 32.72 951,932 -0.09(-0.27%)
Feb 06, 2019 32.94 33.54 32.77 32.81 701,613 -0.10(-0.30%)
Feb 05, 2019 33.75 33.86 32.69 32.91 994,260 -0.58(-1.73%)
Feb 04, 2019 33.33 33.60 32.78 33.49 808,255 +0.17(+0.51%)
Feb 01, 2019 32.83 33.84 32.45 33.32 1,430,100 -0.97(-2.83%)
Jan 31, 2019 33.53 34.50 33.23 34.29 1,021,066 +0.69(+2.05%)
Jan 30, 2019 33.17 33.64 32.36 33.60 913,494 +0.60(+1.82%)
Jan 29, 2019 33.14 33.29 32.50 33.00 907,049 -0.44(-1.32%)
Jan 28, 2019 32.88 33.60 32.46 33.44 1,333,716 +0.36(+1.09%)
Jan 25, 2019 32.50 33.34 32.13 33.08 1,374,500 +0.95(+2.96%)
Jan 24, 2019 31.11 32.26 30.66 32.13 1,321,369 +1.01(+3.25%)
Jan 23, 2019 30.70 31.72 30.43 31.12 1,232,919 +0.51(+1.67%)
Jan 22, 2019 31.17 31.70 30.13 30.61 1,213,832 -1.35(-4.22%)
Jan 18, 2019 31.50 32.34 30.54 31.96 1,774,200 +2.29(+7.72%)
Jan 17, 2019 29.10 30.51 29.03 29.67 1,736,856 +0.28(+0.95%)
Jan 16, 2019 29.22 30.10 29.00 29.39 1,617,701 +0.08(+0.27%)
Jan 15, 2019 30.61 30.61 26.64 29.31 3,789,844 -1.82(-5.85%)
Jan 14, 2019 30.94 31.39 30.36 31.13 1,020,743 -0.27(-0.86%)
Jan 11, 2019 31.01 31.88 30.78 31.40 837,700 +0.31(+1.00%)
Jan 10, 2019 30.88 31.11 30.17 31.09 705,842 +0.05(+0.16%)
Jan 09, 2019 30.04 32.04 29.96 31.04 2,005,921 +1.04(+3.47%)
Jan 08, 2019 29.65 30.75 29.40 30.00 1,514,936 +0.74(+2.53%)
Jan 07, 2019 27.72 29.46 27.50 29.26 923,981 +1.58(+5.71%)
Jan 04, 2019 26.44 27.96 26.35 27.68 1,456,000 +1.41(+5.37%)
Jan 03, 2019 25.97 26.91 25.63 26.27 966,331 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.